Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	7.500	7.750	7.500	7.750	5,500	+0.00(+0.00%)
Jan 30, 2018		7.750	7.400	7.750	4,750	+0.10(+1.31%)
Jan 29, 2018	7.500	7.650	7.500	7.650	9,507	+0.15(+2.00%)
Jan 25, 2018		7.500	7.500	7.500	0	+0.05(+0.67%)
Jan 24, 2018	7.500	7.500	7.030	7.450	5,833	-0.09(-1.19%)
Jan 22, 2018		7.540	7.540	7.540	0	+0.04(+0.53%)
Jan 19, 2018	7.500	7.500	7.500	7.500	100	+0.05(+0.67%)
Jan 18, 2018	7.450	7.450	7.450	7.450	2,247	+0.00(+0.00%)
Jan 17, 2018	7.450	7.450	7.450	7.450	3,720	+0.05(+0.68%)
Jan 16, 2018	7.400	7.400	7.400	7.400	100	-0.20(-2.63%)
Jan 12, 2018		7.600	7.600	7.600	0	+0.10(+1.33%)
Jan 11, 2018	7.500	7.950	7.300	7.500	13,225	+0.00(+0.00%)
Jan 10, 2018	7.530	7.530	7.500	7.500	4,420	+0.00(+0.00%)
Jan 09, 2018	7.400	7.550	7.400	7.500	13,686	+0.00(+0.00%)
Jan 08, 2018	7.410	7.540	7.000	7.500	3,400	-0.05(-0.66%)
Jan 05, 2018	7.510	7.550	7.410	7.550	2,815	+0.05(+0.67%)
Jan 04, 2018	7.500	8.000	7.500	7.500	9,903	-0.50(-6.25%)
Jan 02, 2018		8.000	8.000	8.000	0	+0.00(+0.00%)
Dec 29, 2017		8.000	8.000	8.000	0	+0.20(+2.56%)
Dec 28, 2017	7.800	7.800	7.800	7.800	500	-0.20(-2.50%)
Dec 27, 2017	7.800	8.000	7.800	8.000	516	+0.20(+2.56%)
Dec 26, 2017	7.800	7.800	7.800	7.800	200	+0.05(+0.65%)
Dec 22, 2017	7.720	8.000	7.620	7.750	900	+0.05(+0.65%)
Dec 21, 2017	7.800	7.800	7.700	7.700	3,211	-0.30(-3.75%)
Dec 20, 2017	8.000	8.000	8.000	8.000	200	+0.05(+0.63%)
Dec 19, 2017	7.800	7.950	7.220	7.950	4,085	-0.30(-3.64%)
Dec 18, 2017	8.000	8.250	8.000	8.250	250	+0.25(+3.12%)
Dec 15, 2017	7.800	8.250	7.260	8.000	6,640	+0.00(+0.00%)
Dec 14, 2017	7.800	8.500	7.800	8.000	2,910	-0.24(-2.91%)
Dec 13, 2017	8.240	8.240	8.240	8.240	100	+0.09(+1.10%)
Dec 12, 2017	7.600	8.240	7.600	8.150	3,400	+0.15(+1.88%)
Dec 11, 2017	7.500	8.250	7.500	8.000	600	+0.50(+6.67%)
Dec 08, 2017	8.000	8.000	6.750	7.500	3,263	-0.04(-0.53%)
Dec 07, 2017	7.750	8.000	7.290	7.540	17,953	-0.21(-2.71%)
Dec 06, 2017	7.400	7.750	7.400	7.750	1,235	+0.35(+4.73%)
Dec 05, 2017	7.200	7.400	7.150	7.400	24,340	+0.20(+2.78%)
Dec 04, 2017		7.200	7.150	7.200	26,850	+0.05(+0.70%)
Dec 01, 2017	7.100	7.100	6.975	7.150	47,115	+0.05(+0.70%)
Nov 30, 2017	7.050	7.150	7.000	7.100	20,937	+0.05(+0.71%)
Nov 29, 2017	7.060	7.250	7.050	7.050	9,801	+0.08(+1.15%)
Nov 28, 2017	7.000	7.250	6.970	6.970	7,700	-0.03(-0.43%)
Nov 27, 2017	7.000	7.150	6.760	7.000	5,400	-0.05(-0.71%)
Nov 24, 2017	7.000	7.980	7.000	7.050	6,979	+0.05(+0.71%)
Nov 22, 2017	7.000	7.000	7.000	7.000	3,100	+0.00(+0.00%)
Nov 21, 2017	7.050	7.100	6.250	7.000	5,720	-0.05(-0.71%)
Nov 20, 2017	6.950	7.490	6.500	7.050	11,786	+0.05(+0.71%)
Nov 17, 2017	6.950	7.000	6.950	7.000	5,174	+0.05(+0.72%)
Nov 16, 2017	7.000	7.000	6.700	6.950	1,550	-0.05(-0.71%)
Nov 15, 2017	7.000	7.010	7.000	7.000	1,300	+0.00(+0.00%)
Nov 14, 2017	7.000	7.040	7.000	7.000	3,600	+0.00(+0.00%)
Nov 13, 2017	7.000	7.030	7.000	7.000	677	+0.00(+0.00%)
Nov 10, 2017	6.490	7.030	6.490	7.000	4,026	+0.11(+1.60%)
Nov 09, 2017	7.000	7.050	6.500	6.890	2,890	-0.11(-1.57%)
Nov 08, 2017	6.500	7.050	6.500	7.000	2,210	+0.00(+0.00%)
Nov 07, 2017	6.900	7.550	6.890	7.000	1,900	+0.06(+0.86%)
Nov 06, 2017	6.460	6.940	6.460	6.940	250	-0.06(-0.86%)
Nov 03, 2017	7.850	8.250	6.560	7.000	3,926	-0.60(-7.89%)
Nov 02, 2017	7.100	8.000	7.050	7.600	19,072	+0.35(+4.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Semler Scientific (OP: SMLR )

Historical Prices